Seven Hills Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.34	13.34	12.78	12.79	12.79	-3.40%	78,682
Feb 20, 2025	13.27	13.44	13.02	13.24	13.24	0.53%	70,037
Feb 19, 2025	13.38	13.40	13.07	13.17	13.17	-0.45%	60,221
Feb 18, 2025	13.06	13.41	13.00	13.23	13.23	0.53%	62,113
Feb 14, 2025	13.09	13.20	13.02	13.16	13.16	0.53%	26,711
Feb 13, 2025	13.11	13.25	12.99	13.09	13.09	0.15%	34,611
Feb 12, 2025	12.96	13.24	12.96	13.07	13.07	0.08%	28,517
Feb 11, 2025	12.94	13.30	12.94	13.06	13.06	0.38%	58,129
Feb 10, 2025	13.06	13.16	12.84	13.01	13.01	0.23%	45,975
Feb 7, 2025	13.30	13.30	12.80	12.98	12.98	-2.19%	33,274
Feb 6, 2025	13.24	13.31	13.01	13.27	13.27	0.23%	39,774
Feb 5, 2025	13.18	13.28	12.96	13.24	13.24	0.61%	29,454
Feb 4, 2025	13.02	13.24	12.96	13.16	13.16	1.15%	32,694
Feb 3, 2025	12.91	13.29	12.91	13.01	13.01	-0.69%	54,788
Jan 31, 2025	13.02	13.17	12.89	13.10	13.10	0.31%	41,147
Jan 30, 2025	13.02	13.20	13.00	13.06	13.06	0.77%	29,033
Jan 29, 2025	12.99	13.12	12.80	12.96	12.96	0.15%	58,567
Jan 28, 2025	13.22	13.54	12.90	12.94	12.94	-4.29%	120,432
Jan 27, 2025	13.44	13.63	13.16	13.52	13.52	-2.52%	76,836
Jan 24, 2025	13.53	13.97	13.52	13.87	13.52	2.06%	133,895
Jan 23, 2025	13.35	13.69	13.15	13.59	13.25	2.26%	102,560
Jan 22, 2025	13.46	13.67	13.25	13.29	12.96	-0.60%	63,890
Jan 21, 2025	13.41	13.64	13.17	13.37	13.03	0.83%	77,355
Jan 17, 2025	13.08	13.42	13.00	13.26	12.93	0.84%	53,113
Jan 16, 2025	12.87	13.23	12.80	13.15	12.82	2.90%	41,379
Jan 15, 2025	12.56	12.91	12.56	12.78	12.46	1.59%	37,893
Jan 14, 2025	12.49	12.72	12.28	12.58	12.26	1.45%	61,521
Jan 13, 2025	12.23	12.53	12.22	12.40	12.09	1.06%	36,035
Jan 10, 2025	12.57	12.75	12.22	12.27	11.96	-2.70%	67,549
Jan 8, 2025	12.54	12.74	12.50	12.61	12.29	-	30,887
Jan 7, 2025	12.76	12.91	12.50	12.61	12.29	-0.71%	41,462
Jan 6, 2025	12.93	13.10	12.70	12.70	12.38	-1.47%	44,800
Jan 3, 2025	12.87	13.09	12.80	12.89	12.57	-0.08%	30,285
Jan 2, 2025	13.01	13.19	12.63	12.90	12.57	-1.38%	51,668
Dec 31, 2024	12.84	13.15	12.74	13.08	12.75	2.83%	62,573
Dec 30, 2024	12.81	12.82	12.59	12.72	12.40	-0.24%	44,250
Dec 27, 2024	12.99	12.99	12.60	12.75	12.43	-2.52%	63,494
Dec 26, 2024	13.00	13.20	13.00	13.08	12.75	0.08%	20,176
Dec 24, 2024	12.82	13.07	12.79	13.07	12.74	0.93%	32,376
Dec 23, 2024	13.06	13.20	12.81	12.95	12.62	-1.30%	56,879
Dec 20, 2024	12.80	13.19	12.80	13.12	12.79	1.71%	129,672
Dec 19, 2024	13.15	13.80	12.86	12.90	12.57	-0.15%	57,416
Dec 18, 2024	13.46	13.54	12.85	12.92	12.59	-3.80%	58,458
Dec 17, 2024	13.67	13.76	13.36	13.43	13.09	-2.18%	70,581
Dec 16, 2024	13.53	13.80	13.33	13.73	13.38	1.40%	58,714
Dec 13, 2024	13.61	13.73	13.36	13.54	13.20	-0.66%	52,053
Dec 12, 2024	13.38	13.81	13.32	13.63	13.29	2.10%	51,760
Dec 11, 2024	13.33	13.61	13.28	13.35	13.01	0.68%	46,565
Dec 10, 2024	13.32	13.43	13.05	13.26	12.93	0.53%	69,773
Dec 9, 2024	13.20	13.39	13.07	13.19	12.86	0.53%	46,630
Dec 6, 2024	13.13	13.20	12.95	13.12	12.79	-	58,303
Dec 5, 2024	13.09	13.23	12.96	13.12	12.79	-0.15%	43,760
Dec 4, 2024	13.15	13.26	12.98	13.14	12.81	-0.15%	45,514
Dec 3, 2024	13.54	13.54	13.07	13.16	12.83	-2.59%	56,850
Dec 2, 2024	13.26	13.59	13.10	13.51	13.17	1.43%	180,483
Nov 29, 2024	13.36	13.37	13.13	13.32	12.98	0.38%	32,942
Nov 27, 2024	13.29	13.45	13.18	13.27	12.94	-0.15%	51,777
Nov 26, 2024	13.05	13.37	13.00	13.29	12.96	1.76%	39,178
Nov 25, 2024	13.07	13.20	12.97	13.06	12.73	0.54%	69,037
Nov 22, 2024	12.97	13.11	12.90	12.99	12.66	-0.08%	39,556
Nov 21, 2024	12.99	13.08	12.89	13.00	12.67	0.39%	32,873
Nov 20, 2024	13.00	13.10	12.75	12.95	12.62	-0.38%	46,553
Nov 19, 2024	12.88	13.11	12.81	13.00	12.67	0.78%	35,120
Nov 18, 2024	13.11	13.11	12.78	12.90	12.57	-0.54%	63,802
Nov 15, 2024	13.00	13.08	12.84	12.97	12.64	0.62%	58,008
Nov 14, 2024	12.99	13.24	12.86	12.89	12.57	0.08%	92,374
Nov 13, 2024	12.77	13.15	12.67	12.88	12.56	0.70%	108,849
Nov 12, 2024	13.05	13.24	12.66	12.79	12.47	-2.81%	94,077
Nov 11, 2024	12.97	13.19	12.96	13.16	12.83	1.15%	80,060
Nov 8, 2024	12.88	13.02	12.76	13.01	12.68	1.64%	61,562
Nov 7, 2024	12.96	13.00	12.78	12.80	12.48	-1.61%	56,727
Nov 6, 2024	12.33	13.08	12.33	13.01	12.68	5.77%	152,061
Nov 5, 2024	12.22	12.36	12.20	12.30	11.99	0.16%	49,885
Nov 4, 2024	12.40	12.51	12.12	12.28	11.97	-0.41%	93,885
Nov 1, 2024	12.63	12.67	12.17	12.33	12.02	-2.30%	115,414
Oct 31, 2024	12.80	12.90	12.53	12.62	12.30	-2.09%	69,588
Oct 30, 2024	12.42	12.96	12.42	12.89	12.57	3.53%	124,573
Oct 29, 2024	13.50	13.50	12.21	12.45	12.14	-8.25%	301,900
Oct 28, 2024	13.95	14.10	13.50	13.57	13.23	-5.10%	153,228
Oct 25, 2024	14.38	14.66	14.23	14.30	13.59	0.07%	167,803
Oct 24, 2024	14.20	14.31	14.15	14.29	13.58	0.49%	65,917
Oct 23, 2024	14.18	14.26	14.04	14.22	13.51	0.42%	53,257
Oct 22, 2024	13.99	14.17	13.93	14.16	13.46	1.22%	39,222
Oct 21, 2024	14.26	14.26	13.98	13.99	13.29	-1.13%	56,937
Oct 18, 2024	14.18	14.45	14.04	14.15	13.45	-0.21%	95,678
Oct 17, 2024	14.40	14.46	14.10	14.18	13.48	-1.66%	77,644
Oct 16, 2024	14.29	14.48	14.23	14.42	13.70	1.55%	146,820
Oct 15, 2024	14.18	14.32	14.11	14.20	13.49	0.50%	41,480
Oct 14, 2024	14.17	14.29	14.07	14.13	13.43	0.28%	54,808
Oct 11, 2024	14.07	14.21	14.04	14.09	13.39	0.64%	71,587
Oct 10, 2024	13.96	14.10	13.85	14.00	13.30	-0.21%	42,221
Oct 9, 2024	14.00	14.22	13.99	14.03	13.33	0.50%	46,776
Oct 8, 2024	13.84	14.02	13.80	13.96	13.27	1.31%	32,739
Oct 7, 2024	13.94	13.98	13.78	13.78	13.10	-0.72%	49,891
Oct 4, 2024	13.94	14.04	13.80	13.88	13.19	0.65%	43,116
Oct 3, 2024	13.73	13.93	13.70	13.79	13.10	0.44%	55,583
Oct 2, 2024	13.64	13.82	13.59	13.73	13.05	0.92%	69,402
Oct 1, 2024	13.78	13.83	13.59	13.61	12.93	-1.20%	84,085
Sep 30, 2024	13.75	13.91	13.65	13.77	13.09	0.36%	66,988
Sep 27, 2024	13.89	13.91	13.70	13.72	13.04	-0.51%	46,815